Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520C00424000 | 2024-05-17 9:46AM EDT | 2024-05-20 | 28.07 | 27.25 | 27.70 | +8.45 | +43.07% | 3 | 21 | 0.00% |
QQQ240521C00424000 | 2024-05-17 10:39AM EDT | 2024-05-21 | 28.58 | 27.33 | 27.77 | -1.05 | -3.54% | 16 | 40 | 22.27% |
QQQ240522C00424000 | 2024-05-10 10:44AM EDT | 2024-05-22 | 19.26 | 27.35 | 27.90 | 0.00 | - | - | 1 | 27.83% |
QQQ240523C00424000 | 2024-05-16 1:37PM EDT | 2024-05-23 | 29.66 | 27.67 | 28.14 | 0.00 | - | 70 | 35 | 30.52% |
QQQ240524C00424000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 28.41 | 27.76 | 28.23 | +0.92 | +3.35% | 19 | 365 | 29.57% |
QQQ240531C00424000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 28.70 | 28.32 | 28.66 | -2.06 | -6.70% | 2 | 537 | 24.40% |
QQQ240607C00424000 | 2024-05-16 1:30PM EDT | 2024-06-07 | 31.00 | 29.09 | 29.42 | 0.00 | - | 3 | 189 | 23.71% |
QQQ240614C00424000 | 2024-05-13 9:38AM EDT | 2024-06-14 | 23.99 | 30.04 | 30.36 | 0.00 | - | 6 | 122 | 23.85% |
QQQ240719C00424000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 34.85 | 33.45 | 33.73 | +0.24 | +0.69% | 3 | 226 | 22.34% |
QQQ241231C00424000 | 2024-04-26 11:00AM EDT | 2024-12-31 | 40.40 | 51.02 | 51.41 | 0.00 | - | 2 | 64 | 26.00% |
QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 2025-03-31 | 44.35 | 58.80 | 59.43 | 0.00 | - | 1 | 18 | 27.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520P00424000 | 2024-05-17 4:03PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 649 | 25.78% |
QQQ240521P00424000 | 2024-05-17 10:30AM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 25 | 113 | 23.83% |
QQQ240522P00424000 | 2024-05-17 1:53PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 10 | 307 | 22.46% |
QQQ240523P00424000 | 2024-05-17 2:13PM EDT | 2024-05-23 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 1 | 55 | 21.88% |
QQQ240524P00424000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 203 | 1,413 | 21.19% |
QQQ240531P00424000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.24 | -0.08 | -25.81% | 18 | 1,663 | 18.29% |
QQQ240607P00424000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 0.50 | 0.51 | 0.53 | -0.11 | -18.03% | 6 | 856 | 17.53% |
QQQ240614P00424000 | 2024-05-17 3:09PM EDT | 2024-06-14 | 0.99 | 0.99 | 1.03 | -0.05 | -4.81% | 27 | 383 | 17.89% |
QQQ240628P00424000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 1.81 | 1.75 | 1.78 | 0.00 | - | 7 | 113 | 17.15% |
QQQ240719P00424000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 3.08 | 2.86 | 2.91 | +0.13 | +4.41% | 16 | 4,117 | 16.57% |
QQQ241231P00424000 | 2024-05-03 10:35AM EDT | 2024-12-31 | 18.50 | 11.88 | 12.16 | 0.00 | - | 1 | 39 | 17.03% |
QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 2025-03-31 | 23.50 | 15.34 | 15.81 | 0.00 | - | 1 | 11 | 16.89% |